China Vanke Co., Ltd. (18V.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:26AM CEST. Market open.
Time period:
29 Sept 2022 - 29 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1,569 |
| 28 Sept 2023 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 1,569 |
| 27 Sept 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 26 Sept 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 25 Sept 2023 | 1.0300 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 200 |
| 22 Sept 2023 | 1.0600 | 1.1000 | 1.0600 | 1.1000 | 1.1000 | 9,000 |
| 21 Sept 2023 | 1.0500 | 1.0900 | 1.0500 | 1.0900 | 1.0900 | 1,850 |
| 20 Sept 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 19 Sept 2023 | 1.0500 | 1.1200 | 1.0300 | 1.1200 | 1.1200 | 394 |
| 18 Sept 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 15 Sept 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 14 Sept 2023 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 13 Sept 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 12 Sept 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 11 Sept 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 08 Sept 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 07 Sept 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 06 Sept 2023 | 1.1700 | 1.2200 | 1.1700 | 1.2200 | 1.2200 | 90 |
| 05 Sept 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 04 Sept 2023 | 1.1600 | 1.1900 | 1.1400 | 1.1900 | 1.1900 | 1,550 |
| 01 Sept 2023 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 950 |
| 31 Aug 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 30 Aug 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 29 Aug 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 28 Aug 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 25 Aug 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 24 Aug 2023 | 1.0600 | 1.1000 | 1.0600 | 1.1000 | 1.1000 | 500 |
| 23 Aug 2023 | 1.0500 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 500 |
| 22 Aug 2023 | 1.0700 | 1.1100 | 1.0700 | 1.1100 | 1.1100 | 1,000 |
| 21 Aug 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 18 Aug 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 17 Aug 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 16 Aug 2023 | 1.1300 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 440 |
| 15 Aug 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 14 Aug 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 11 Aug 2023 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 266 |
| 10 Aug 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 09 Aug 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 08 Aug 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | 1.2500 | 1.2700 | 1.2500 | 1.2700 | 1.2700 | 850 |
| 03 Aug 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 02 Aug 2023 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 01 Aug 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 400 |
| 31 July 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 28 July 2023 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | 1.2700 | 950 |
| 27 July 2023 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 26 July 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 25 July 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 24 July 2023 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 21 July 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 20 July 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 19 July 2023 | 1.1000 | 1.1400 | 1.1000 | 1.1400 | 1.1400 | 1,010 |
| 18 July 2023 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 17 July 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 14 July 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 14 July 2023 | 0.738608 Dividend | |||||
| 13 July 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 0.4514 | - |
| 12 July 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.4438 | - |
| 11 July 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 0.4476 | - |
| 10 July 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.4438 | - |
| 07 July 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 0.4476 | - |
| 06 July 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 0.4590 | - |
| 05 July 2023 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 0.4666 | - |
| 04 July 2023 | 1.2200 | 1.2500 | 1.2200 | 1.2500 | 0.4742 | 150 |
| 03 July 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 0.4704 | - |
| 30 June 2023 | 1.2200 | 1.2700 | 1.2200 | 1.2700 | 0.4817 | 1,000 |
| 29 June 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 0.4590 | - |
| 28 June 2023 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 0.4666 | - |
| 27 June 2023 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 0.4666 | - |
| 26 June 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.4438 | - |
| 23 June 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 0.4476 | - |
| 22 June 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 0.4590 | - |
| 21 June 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 0.4628 | - |
| 20 June 2023 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 0.4666 | - |
| 19 June 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 0.4779 | - |
| 16 June 2023 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 0.4969 | - |
| 15 June 2023 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 0.4969 | - |
| 14 June 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 0.4817 | - |
| 13 June 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 0.4931 | - |
| 12 June 2023 | - | - | - | - | - | - |
| 09 June 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 0.5007 | - |
| 08 June 2023 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 0.5045 | - |
| 07 June 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 0.5007 | - |
| 06 June 2023 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 0.4969 | - |
| 05 June 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 0.4817 | - |
| 02 June 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 0.4931 | 580 |
| 01 June 2023 | - | - | - | - | - | - |
| 31 May 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 0.4628 | - |
| 30 May 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 0.4704 | - |
| 29 May 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 0.4552 | - |
| 26 May 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 0.4704 | - |
| 25 May 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 0.4704 | - |
| 24 May 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.4742 | - |
| 23 May 2023 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 0.4893 | - |
| 22 May 2023 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 0.4893 | - |
| 19 May 2023 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 0.4893 | - |
| 18 May 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 0.4931 | - |
| 17 May 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 0.4931 | - |
| 16 May 2023 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 0.5045 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
